Niva Bupa Health Insurance Company Limited (BOM:544286)
India
· Delayed Price · Currency is INR 76.96
+0.11 (0.14%)
At close: Apr 28, 2026
BOM:544286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.84 | 77.84 | 76.50 | 76.96 | 76.96 | 0.14% | 14,148 |
| Apr 27, 2026 | 76.78 | 78.04 | 76.58 | 76.85 | 76.85 | -0.14% | 52,975 |
| Apr 24, 2026 | 78.10 | 78.54 | 76.61 | 76.96 | 76.96 | -1.33% | 13,225 |
| Apr 23, 2026 | 79.99 | 80.04 | 77.93 | 78.00 | 78.00 | -2.46% | 30,068 |
| Apr 22, 2026 | 80.80 | 81.30 | 79.81 | 79.97 | 79.97 | -1.03% | 79,975 |
| Apr 21, 2026 | 78.26 | 81.51 | 77.52 | 80.80 | 80.80 | 4.16% | 44,901 |
| Apr 20, 2026 | 80.00 | 80.00 | 77.35 | 77.57 | 77.57 | -3.09% | 39,032 |
| Apr 17, 2026 | 78.54 | 80.40 | 78.54 | 80.04 | 80.04 | 2.00% | 45,618 |
| Apr 16, 2026 | 77.40 | 80.00 | 76.15 | 78.47 | 78.47 | 3.14% | 72,657 |
| Apr 15, 2026 | 75.49 | 76.86 | 74.98 | 76.08 | 76.08 | 2.71% | 43,951 |
| Apr 13, 2026 | 71.66 | 74.85 | 71.66 | 74.07 | 74.07 | 0.37% | 47,710 |
| Apr 10, 2026 | 74.24 | 75.00 | 73.45 | 73.80 | 73.80 | 0.52% | 14,064 |
| Apr 9, 2026 | 73.21 | 74.71 | 72.37 | 73.42 | 73.42 | 0.12% | 45,987 |
| Apr 8, 2026 | 75.50 | 75.50 | 72.98 | 73.33 | 73.33 | 1.17% | 26,958 |
| Apr 7, 2026 | 72.94 | 73.22 | 72.10 | 72.48 | 72.48 | -0.94% | 17,077 |
| Apr 6, 2026 | 72.47 | 74.57 | 72.00 | 73.17 | 73.17 | 0.84% | 56,600 |
| Apr 2, 2026 | 72.00 | 72.93 | 71.00 | 72.56 | 72.56 | 0.37% | 10,261 |
| Apr 1, 2026 | 71.79 | 73.00 | 71.00 | 72.29 | 72.29 | 3.09% | 24,489 |
| Mar 30, 2026 | 69.05 | 70.79 | 68.41 | 70.12 | 70.12 | 0.17% | 583,334 |
| Mar 27, 2026 | 70.86 | 70.86 | 69.69 | 70.00 | 70.00 | -1.84% | 78,459 |
| Mar 25, 2026 | 70.19 | 73.50 | 68.71 | 71.31 | 71.31 | 3.77% | 196,918 |
| Mar 24, 2026 | 68.61 | 69.53 | 67.50 | 68.72 | 68.72 | 0.17% | 52,297 |
| Mar 23, 2026 | 69.78 | 70.47 | 68.00 | 68.60 | 68.60 | -2.00% | 46,099 |
| Mar 20, 2026 | 70.05 | 71.65 | 69.58 | 70.00 | 70.00 | 0.33% | 4,770,753 |
| Mar 19, 2026 | 71.22 | 71.22 | 69.65 | 69.77 | 69.77 | -2.04% | 36,821 |
| Mar 18, 2026 | 71.50 | 71.95 | 70.85 | 71.22 | 71.22 | -0.39% | 52,316 |
| Mar 17, 2026 | 72.14 | 72.14 | 71.36 | 71.50 | 71.50 | 0.06% | 22,274 |
| Mar 16, 2026 | 70.96 | 72.09 | 70.78 | 71.46 | 71.46 | -1.11% | 36,151 |
| Mar 13, 2026 | 69.21 | 76.90 | 69.00 | 72.26 | 72.26 | 3.08% | 446,366 |
| Mar 12, 2026 | 69.16 | 70.72 | 69.16 | 70.10 | 70.10 | -1.93% | 15,231 |
| Mar 11, 2026 | 71.85 | 71.94 | 70.89 | 71.48 | 71.48 | 0.14% | 30,192 |
| Mar 10, 2026 | 70.09 | 71.90 | 69.50 | 71.38 | 71.38 | 1.87% | 44,167 |
| Mar 9, 2026 | 69.72 | 71.00 | 67.97 | 70.07 | 70.07 | -2.01% | 29,577 |
| Mar 6, 2026 | 72.51 | 72.80 | 71.00 | 71.51 | 71.51 | -1.51% | 36,949 |
| Mar 5, 2026 | 72.50 | 73.23 | 71.60 | 72.61 | 72.61 | 0.14% | 40,351 |
| Mar 4, 2026 | 71.64 | 73.24 | 71.64 | 72.51 | 72.51 | -1.75% | 50,140 |
| Mar 2, 2026 | 72.72 | 74.28 | 72.19 | 73.80 | 73.80 | -1.57% | 73,298 |
| Feb 27, 2026 | 76.40 | 76.73 | 74.40 | 74.98 | 74.98 | -1.86% | 12,962 |
| Feb 26, 2026 | 75.13 | 76.66 | 75.13 | 76.40 | 76.40 | 0.12% | 5,055 |
| Feb 25, 2026 | 76.54 | 76.94 | 76.00 | 76.31 | 76.31 | -0.39% | 25,691 |
| Feb 24, 2026 | 75.04 | 76.68 | 75.04 | 76.61 | 76.61 | 0.71% | 5,711 |
| Feb 23, 2026 | 76.03 | 77.02 | 75.99 | 76.07 | 76.07 | -1.04% | 8,245 |
| Feb 20, 2026 | 76.05 | 77.17 | 75.89 | 76.87 | 76.87 | 1.12% | 9,127 |
| Feb 19, 2026 | 76.50 | 76.59 | 75.80 | 76.02 | 76.02 | -0.60% | 5,868 |
| Feb 18, 2026 | 76.09 | 76.76 | 76.09 | 76.48 | 76.48 | -0.12% | 33,512 |
| Feb 17, 2026 | 76.09 | 76.79 | 76.09 | 76.57 | 76.57 | 0.72% | 28,738 |
| Feb 16, 2026 | 75.99 | 76.41 | 75.50 | 76.02 | 76.02 | -0.26% | 16,087 |
| Feb 13, 2026 | 76.43 | 76.75 | 75.30 | 76.22 | 76.22 | -0.88% | 14,320 |
| Feb 12, 2026 | 76.84 | 77.75 | 76.57 | 76.90 | 76.90 | -0.89% | 38,143 |
| Feb 11, 2026 | 77.91 | 78.09 | 77.39 | 77.59 | 77.59 | -0.17% | 14,247 |
| Feb 10, 2026 | 79.12 | 80.07 | 77.50 | 77.72 | 77.72 | -1.66% | 13,686 |
| Feb 9, 2026 | 77.05 | 80.14 | 77.05 | 79.03 | 79.03 | 1.83% | 21,269 |
| Feb 6, 2026 | 77.05 | 78.11 | 77.02 | 77.61 | 77.61 | 0.35% | 26,093 |
| Feb 5, 2026 | 74.56 | 78.43 | 74.56 | 77.34 | 77.34 | -1.20% | 26,913 |
| Feb 4, 2026 | 78.72 | 79.56 | 78.00 | 78.28 | 78.28 | -0.51% | 14,602 |
| Feb 3, 2026 | 79.99 | 80.40 | 78.25 | 78.68 | 78.68 | -0.93% | 67,061 |
| Feb 2, 2026 | 76.90 | 80.07 | 76.83 | 79.42 | 79.42 | 2.58% | 72,091 |
| Feb 1, 2026 | 78.60 | 79.66 | 77.00 | 77.42 | 77.42 | -1.63% | 39,584 |
| Jan 30, 2026 | 75.61 | 79.90 | 73.93 | 78.70 | 78.70 | 0.81% | 195,521 |
| Jan 29, 2026 | 77.20 | 78.41 | 77.10 | 78.07 | 78.07 | 1.55% | 48,186 |
| Jan 28, 2026 | 76.60 | 77.30 | 76.60 | 76.88 | 76.88 | -0.14% | 69,764 |
| Jan 27, 2026 | 75.29 | 77.85 | 75.29 | 76.99 | 76.99 | 0.05% | 50,733 |
| Jan 23, 2026 | 77.52 | 77.82 | 76.76 | 76.95 | 76.95 | -0.66% | 64,833 |
| Jan 22, 2026 | 76.52 | 77.89 | 76.24 | 77.46 | 77.46 | 0.56% | 63,030 |
| Jan 21, 2026 | 74.77 | 77.65 | 74.77 | 77.03 | 77.03 | -0.12% | 50,037 |
| Jan 20, 2026 | 77.99 | 78.10 | 76.54 | 77.12 | 77.12 | -1.12% | 106,888 |
| Jan 19, 2026 | 77.84 | 78.15 | 76.00 | 77.99 | 77.99 | -0.74% | 65,423 |
| Jan 16, 2026 | 78.21 | 79.50 | 78.21 | 78.57 | 78.57 | -0.52% | 116,732 |
| Jan 14, 2026 | 77.08 | 79.24 | 77.08 | 78.98 | 78.98 | 1.22% | 26,395 |
| Jan 13, 2026 | 77.65 | 78.23 | 77.04 | 78.03 | 78.03 | 0.04% | 20,595 |
| Jan 12, 2026 | 78.91 | 79.15 | 76.80 | 78.00 | 78.00 | -1.48% | 92,126 |
| Jan 9, 2026 | 77.89 | 79.45 | 75.75 | 79.17 | 79.17 | -0.31% | 229,320 |
| Jan 8, 2026 | 76.53 | 80.50 | 76.22 | 79.42 | 79.42 | 3.94% | 1,013,757 |
| Jan 7, 2026 | 74.24 | 77.56 | 74.24 | 76.41 | 76.41 | 2.13% | 226,549 |
| Jan 6, 2026 | 74.32 | 75.10 | 74.32 | 74.82 | 74.82 | -0.20% | 50,206 |
| Jan 5, 2026 | 75.40 | 75.64 | 74.58 | 74.97 | 74.97 | -0.25% | 49,853 |
| Jan 2, 2026 | 75.26 | 75.50 | 74.77 | 75.16 | 75.16 | 0.19% | 30,754 |
| Jan 1, 2026 | 75.50 | 75.57 | 74.90 | 75.02 | 75.02 | -0.64% | 38,900 |
| Dec 31, 2025 | 74.25 | 75.99 | 74.25 | 75.50 | 75.50 | 0.80% | 60,390 |
| Dec 30, 2025 | 73.87 | 75.46 | 73.87 | 74.90 | 74.90 | -0.11% | 73,881 |
| Dec 29, 2025 | 74.99 | 75.39 | 74.59 | 74.98 | 74.98 | -0.39% | 32,606 |
| Dec 26, 2025 | 75.05 | 75.98 | 75.05 | 75.27 | 75.27 | -0.80% | 27,072 |
| Dec 24, 2025 | 76.00 | 76.43 | 75.71 | 75.88 | 75.88 | -0.24% | 41,172 |
| Dec 23, 2025 | 75.01 | 76.13 | 75.01 | 76.06 | 76.06 | 0.36% | 69,254 |
| Dec 22, 2025 | 75.67 | 76.09 | 74.95 | 75.79 | 75.79 | 0.34% | 103,454 |
| Dec 19, 2025 | 74.60 | 75.76 | 74.60 | 75.53 | 75.53 | 1.21% | 69,045 |
| Dec 18, 2025 | 74.90 | 75.64 | 74.41 | 74.63 | 74.63 | -0.31% | 72,329 |
| Dec 17, 2025 | 78.00 | 78.00 | 74.34 | 74.86 | 74.86 | -3.49% | 64,139 |
| Dec 16, 2025 | 75.25 | 78.20 | 75.25 | 77.57 | 77.57 | 3.73% | 189,194 |
| Dec 15, 2025 | 75.36 | 75.46 | 74.24 | 74.78 | 74.78 | -0.80% | 74,417 |
| Dec 12, 2025 | 75.36 | 76.28 | 74.95 | 75.38 | 75.38 | 0.24% | 94,799 |
| Dec 11, 2025 | 73.80 | 75.90 | 73.38 | 75.20 | 75.20 | 1.94% | 81,442 |
| Dec 10, 2025 | 73.75 | 74.99 | 73.63 | 73.77 | 73.77 | -0.95% | 19,318 |
| Dec 9, 2025 | 75.40 | 75.41 | 73.78 | 74.48 | 74.48 | -1.19% | 70,960 |
| Dec 8, 2025 | 74.52 | 76.49 | 74.47 | 75.38 | 75.38 | 2.45% | 272,740 |
| Dec 5, 2025 | 73.71 | 74.44 | 73.25 | 73.58 | 73.58 | -1.14% | 54,339 |
| Dec 4, 2025 | 74.02 | 75.00 | 73.76 | 74.43 | 74.43 | -0.59% | 336,511 |
| Dec 3, 2025 | 73.84 | 75.58 | 73.84 | 74.87 | 74.87 | 0.21% | 14,095 |
| Dec 2, 2025 | 73.80 | 75.89 | 73.11 | 74.71 | 74.71 | 1.19% | 54,733 |
| Dec 1, 2025 | 73.16 | 74.59 | 73.16 | 73.83 | 73.83 | -0.59% | 21,834 |